VVEO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,635 |
| 2025-07-24 | 1.100 | 1.120 | 1.090 | 1.090 | 1.090 | 1,723 |
| 2025-07-23 | 1.140 | 1.140 | 1.100 | 1.140 | 1.140 | 2,173 |
| 2025-07-22 | 1.140 | 1.160 | 1.110 | 1.120 | 1.120 | 1,391 |
| 2025-07-21 | 1.120 | 1.150 | 1.110 | 1.140 | 1.140 | 2,281 |
| 2025-07-18 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 4,084 |
| 2025-07-17 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,285 |
| 2025-07-16 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 1,006 |
| 2025-07-15 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 1,560 |
| 2025-07-14 | 1.170 | 1.200 | 1.160 | 1.160 | 1.160 | 1,127 |
| 2025-07-11 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,317 |
| 2025-07-10 | 1.170 | 1.190 | 1.150 | 1.160 | 1.160 | 1,012 |
| 2025-07-09 | 1.180 | 1.190 | 1.160 | 1.160 | 1.160 | 1,559 |
| 2025-07-08 | 1.200 | 1.200 | 1.150 | 1.190 | 1.190 | 1,549 |
| 2025-07-07 | 1.210 | 1.210 | 1.160 | 1.160 | 1.160 | 2,036 |
| 2025-07-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,162 |
| 2025-07-03 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 1,682 |
| 2025-07-02 | 1.200 | 1.210 | 1.170 | 1.190 | 1.190 | 1,069 |
| 2025-07-01 | 1.170 | 1.200 | 1.160 | 1.180 | 1.180 | 2,255 |
| 2025-06-30 | 1.210 | 1.290 | 1.180 | 1.200 | 1.200 | 2,517 |
| 2025-06-27 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 2,255 |
| 2025-06-26 | 1.200 | 1.220 | 1.190 | 1.210 | 1.210 | 1,339 |
| 2025-06-25 | 1.200 | 1.210 | 1.170 | 1.180 | 1.180 | 1,049 |
| 2025-06-24 | 1.200 | 1.210 | 1.170 | 1.170 | 1.170 | 1,765 |
| 2025-06-23 | 1.190 | 1.200 | 1.140 | 1.180 | 1.180 | 3,232 |
| 2025-06-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,882 |
| 2025-06-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,768 |
| 2025-06-17 | 1.200 | 1.230 | 1.200 | 1.200 | 1.200 | 637 |
| 2025-06-16 | 1.200 | 1.250 | 1.200 | 1.200 | 1.200 | 1,804 |
| 2025-06-13 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 5,844 |
| 2025-06-12 | 1.250 | 1.310 | 1.230 | 1.250 | 1.250 | 2,170 |
| 2025-06-11 | 1.240 | 1.310 | 1.230 | 1.290 | 1.290 | 2,833 |
| 2025-06-10 | 1.220 | 1.240 | 1.190 | 1.230 | 1.230 | 2,386 |
| 2025-06-09 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5,325 |
| 2025-06-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5,706 |
| 2025-06-05 | 1.290 | 1.290 | 1.180 | 1.190 | 1.190 | 3,446 |
| 2025-06-04 | 1.370 | 1.370 | 1.250 | 1.250 | 1.250 | 2,682 |
| 2025-06-03 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 2,421 |
| 2025-06-02 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1,835 |
| 2025-05-30 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 2,682 |
| 2025-05-29 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,157 |
| 2025-05-28 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 2,098 |
| 2025-05-27 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 943 |
| 2025-05-26 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,777 |
| 2025-05-23 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2,139 |
| 2025-05-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,578 |
| 2025-05-21 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 2,412 |
| 2025-05-20 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 2,045 |
| 2025-05-19 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 4,052 |
| 2025-05-16 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 4,914 |
| 2025-05-15 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 5,347 |
| 2025-05-14 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5,543 |
| 2025-05-13 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 2,792 |
| 2025-05-12 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 2,250 |
| 2025-05-09 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-05-06 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 2,717 |
| 2025-05-05 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 2,658 |
| 2025-05-02 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 3,611 |
| 2025-04-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,554 |
| 2025-04-29 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 3,001 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.